Egyptian International Pharmaceutical Industries Co. (PHAR) Stock Price History
- Data since
- 2000
- Trading days recorded
- 4,702
- All-time high
- 93.00 EGP
- All-time low
- 0.7202 EGP
Last 60 trading sessions
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 90.70 | 93.00 | 90.65 | 91.50 | 511,082 | |
| 91.05 | 92.20 | 90.66 | 90.70 | 365,880 | |
| 90.88 | 91.98 | 90.50 | 91.05 | 539,030 | |
| 88.97 | 92.50 | 88.97 | 90.88 | 1,074,870 | |
| 88.31 | 90.48 | 88.05 | 88.97 | 658,515 | |
| 86.47 | 89.49 | 86.00 | 88.31 | 804,194 | |
| 85.80 | 86.47 | 85.40 | 86.47 | 72,110 | |
| 86.07 | 87.00 | 85.40 | 85.80 | 205,455 | |
| 86.09 | 87.65 | 86.03 | 86.07 | 74,136 | |
| 87.00 | 87.50 | 86.00 | 86.09 | 99,691 | |
| 87.49 | 88.10 | 86.60 | 87.00 | 102,213 | |
| 88.00 | 88.80 | 87.01 | 87.49 | 84,678 | |
| 88.87 | 88.87 | 87.50 | 88.00 | 154,459 | |
| 88.21 | 89.33 | 88.21 | 88.87 | 86,004 | |
| 87.39 | 88.50 | 87.05 | 88.21 | 259,510 | |
| 84.69 | 89.00 | 84.20 | 87.39 | 599,983 | |
| 85.22 | 86.00 | 83.60 | 84.57 | 55,016 | |
| 88.50 | 88.50 | 85.18 | 85.22 | 62,850 | |
| 88.48 | 88.70 | 86.70 | 88.50 | 105,181 | |
| 87.37 | 88.50 | 86.02 | 88.48 | 154,450 | |
| 89.70 | 89.99 | 87.22 | 87.37 | 106,677 | |
| 89.00 | 89.80 | 87.95 | 89.70 | 214,098 | |
| 84.20 | 89.47 | 84.20 | 89.00 | 1,982,531 | |
| 84.00 | 84.50 | 83.80 | 84.20 | 73,609 | |
| 84.02 | 84.50 | 83.50 | 84.00 | 153,689 | |
| 84.50 | 85.01 | 83.02 | 84.02 | 241,420 | |
| 84.58 | 86.50 | 84.00 | 84.50 | 238,988 | |
| 85.51 | 85.51 | 83.02 | 84.58 | 155,940 | |
| 86.45 | 87.00 | 85.51 | 85.51 | 165,786 | |
| 86.60 | 87.20 | 86.04 | 86.45 | 102,576 | |
| 86.60 | 87.25 | 86.28 | 86.60 | 84,351 | |
| 87.93 | 87.93 | 86.50 | 86.60 | 343,774 | |
| 86.86 | 88.20 | 86.50 | 88.00 | 731,477 | |
| 86.92 | 87.30 | 85.55 | 86.86 | 97,904 | |
| 86.50 | 87.40 | 85.50 | 86.92 | 476,377 | |
| 84.50 | 87.80 | 84.50 | 86.50 | 2,042,358 | |
| 84.61 | 85.48 | 83.96 | 84.33 | 335,793 | |
| 84.80 | 86.00 | 84.15 | 84.61 | 191,179 | |
| 84.70 | 85.90 | 84.00 | 84.80 | 105,749 | |
| 86.96 | 87.72 | 84.50 | 84.70 | 184,268 | |
| 86.25 | 87.13 | 86.00 | 86.96 | 312,679 | |
| 89.46 | 89.46 | 86.22 | 86.25 | 127,130 | |
| 91.44 | 91.44 | 88.88 | 89.67 | 305,085 | |
| 91.89 | 92.10 | 91.10 | 91.88 | 137,395 | |
| 89.95 | 92.40 | 89.95 | 91.89 | 649,396 | |
| 89.49 | 90.00 | 88.90 | 89.94 | 322,658 | |
| 89.60 | 90.50 | 88.90 | 89.49 | 424,916 | |
| 87.40 | 89.75 | 87.04 | 89.60 | 491,005 | |
| 86.70 | 88.40 | 86.59 | 87.40 | 367,427 | |
| 86.00 | 87.90 | 84.92 | 86.70 | 535,726 | |
| 85.65 | 86.20 | 84.81 | 86.00 | 311,760 | |
| 84.95 | 85.90 | 84.13 | 85.65 | 302,771 | |
| 85.26 | 85.70 | 83.97 | 84.95 | 214,325 | |
| 84.50 | 85.40 | 84.10 | 85.26 | 526,645 | |
| 84.60 | 84.60 | 83.50 | 84.50 | 462,291 | |
| 82.98 | 83.77 | 82.62 | 82.99 | 189,500 | |
| 82.52 | 83.38 | 82.52 | 82.98 | 188,849 | |
| 82.69 | 83.48 | 82.33 | 82.41 | 120,172 | |
| 83.48 | 84.42 | 82.05 | 82.69 | 436,547 | |
| 83.82 | 85.39 | 83.02 | 83.48 | 575,339 |
The full price history back to 27 November 2000 is available on the interactive PHAR chart.
Daily OHLC from the Egyptian Exchange; history back to 2000. Prices in Egyptian pounds.